荃银高科 sz.300087
7.55
+1.34%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.99 | 9.10 | 8.94 | 9.10 | +1.22% | 1.00 | 1.23% |
| 2025-05-23 | 9.12 | 9.14 | 8.97 | 8.99 | -1.42% | 1.57 | 1.93% |
| 2025-05-22 | 9.25 | 9.37 | 9.11 | 9.12 | -1.82% | 1.87 | 2.26% |
| 2025-05-21 | 9.34 | 9.44 | 9.22 | 9.29 | -0.53% | 2.09 | 2.50% |
| 2025-05-20 | 9.31 | 9.51 | 9.27 | 9.34 | +0.43% | 2.98 | 3.53% |
| 2025-05-19 | 9.52 | 9.64 | 9.23 | 9.30 | +2.41% | 3.40 | 4.04% |
| 2025-05-16 | 9.15 | 9.17 | 9.03 | 9.08 | -1.19% | 1.97 | 2.41% |
| 2025-05-15 | 9.20 | 9.33 | 9.10 | 9.19 | -0.65% | 2.45 | 2.95% |
| 2025-05-14 | 9.18 | 9.31 | 9.17 | 9.25 | +0.32% | 1.73 | 2.09% |
| 2025-05-13 | 9.30 | 9.42 | 9.20 | 9.22 | -0.75% | 2.17 | 2.61% |
| 2025-05-12 | 9.26 | 9.32 | 9.14 | 9.29 | -2.10% | 3.58 | 4.32% |
| 2025-05-09 | 9.51 | 9.78 | 9.46 | 9.49 | -0.10% | 4.03 | 4.67% |
| 2025-05-08 | 9.51 | 9.56 | 9.35 | 9.50 | -1.95% | 3.69 | 4.33% |
| 2025-05-07 | 9.34 | 9.80 | 9.24 | 9.69 | +4.51% | 6.75 | 7.89% |
| 2025-05-06 | 9.15 | 9.30 | 9.15 | 9.27 | +1.41% | 2.49 | 2.99% |